Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bryn Mawr Bank Corp (NQ: BMTC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 15.69 15.89 15.61 15.86 53,014 +0.21(+1.34%)
May 30, 2012 15.69 15.73 15.57 15.65 23,650 -0.09(-0.59%)
May 29, 2012 15.71 15.80 15.65 15.74 32,128 +0.12(+0.74%)
May 25, 2012 15.63 15.68 15.57 15.62 25,640 -0.06(-0.39%)
May 24, 2012 15.74 15.74 15.53 15.69 68,690 -0.02(-0.10%)
May 23, 2012 15.61 15.84 15.61 15.70 56,063 -0.05(-0.34%)
May 22, 2012 15.78 15.91 15.69 15.76 32,598 -0.07(-0.44%)
May 21, 2012 15.78 15.97 15.65 15.83 26,862 +0.14(+0.89%)
May 18, 2012 15.61 15.78 15.61 15.69 61,564 +0.04(+0.25%)
May 17, 2012 15.61 15.75 15.61 15.65 100,022 +0.04(+0.25%)
May 16, 2012 15.67 15.79 15.61 15.61 30,375 -0.05(-0.30%)
May 15, 2012 15.76 15.86 15.61 15.65 76,544 -0.13(-0.83%)
May 14, 2012 15.74 16.06 15.74 15.79 37,900 -0.19(-1.16%)
May 11, 2012 15.88 16.14 15.82 15.97 30,756 -0.10(-0.63%)
May 10, 2012 15.96 16.27 15.86 16.07 23,739 +0.26(+1.62%)
May 09, 2012 15.82 16.00 15.74 15.82 21,341 -0.21(-1.29%)
May 08, 2012 15.71 16.14 15.66 16.02 44,016 +0.22(+1.36%)
May 07, 2012 15.66 15.96 15.66 15.81 30,583 -0.08(-0.48%)
May 04, 2012 15.99 16.07 15.65 15.89 28,501 -0.17(-1.05%)
May 03, 2012 16.09 16.15 15.86 16.06 35,562 +0.00(+0.00%)
May 02, 2012 16.14 16.42 15.96 16.06 17,770 -0.23(-1.42%)
May 01, 2012 16.46 16.54 16.26 16.29 65,149 -0.23(-1.40%)
Apr 30, 2012 16.39 16.56 16.26 16.52 76,909 +0.07(+0.42%)
Apr 27, 2012 15.95 16.60 15.95 16.45 83,396 +0.33(+2.05%)
Apr 26, 2012 16.33 16.39 16.07 16.12 25,090 -0.31(-1.87%)
Apr 25, 2012 16.33 16.48 16.17 16.42 18,332 +0.24(+1.47%)
Apr 24, 2012 15.74 16.19 15.74 16.19 17,588 +0.37(+2.33%)
Apr 23, 2012 15.73 15.87 15.61 15.82 27,047 -0.20(-1.25%)
Apr 20, 2012 15.93 16.10 15.74 16.02 28,914 +0.42(+2.71%)
Apr 19, 2012 15.82 15.98 15.57 15.59 20,403 -0.17(-1.07%)
Apr 18, 2012 16.16 16.16 15.73 15.76 23,921 -0.54(-3.30%)
Apr 17, 2012 16.26 16.54 15.86 16.30 18,610 +0.21(+1.29%)
Apr 16, 2012 15.78 16.23 15.69 16.09 14,956 +0.36(+2.30%)
Apr 13, 2012 16.22 16.25 15.73 15.73 25,328 -0.60(-3.67%)
Apr 12, 2012 16.09 16.39 16.09 16.33 16,875 +0.19(+1.19%)
Apr 11, 2012 15.95 16.14 15.63 16.14 28,173 +0.32(+1.99%)
Apr 10, 2012 15.89 16.29 15.75 15.83 50,824 -0.39(-2.42%)
Apr 09, 2012 16.22 16.47 16.18 16.22 40,543 -0.41(-2.45%)
Apr 05, 2012 16.76 16.86 16.55 16.62 14,248 -0.15(-0.87%)
Apr 04, 2012 16.95 16.95 16.72 16.77 33,954 -0.28(-1.62%)
Apr 03, 2012 17.55 17.56 17.05 17.05 21,795 -0.42(-2.42%)
Apr 02, 2012 17.16 17.59 17.15 17.47 22,757 +0.22(+1.29%)
Mar 30, 2012 17.59 17.59 17.20 17.25 31,262 -0.19(-1.10%)
Mar 29, 2012 17.25 17.56 17.10 17.44 11,121 +0.05(+0.31%)
Mar 28, 2012 17.45 17.60 17.19 17.39 25,571 +0.02(+0.13%)
Mar 27, 2012 17.67 17.83 17.30 17.36 23,344 -0.25(-1.44%)
Mar 26, 2012 17.20 17.68 17.20 17.62 21,771 +0.48(+2.83%)
Mar 23, 2012 16.77 17.18 16.69 17.13 32,543 +0.26(+1.55%)
Mar 22, 2012 16.81 16.92 16.64 16.87 12,550 -0.15(-0.86%)
Mar 21, 2012 17.07 17.17 16.89 17.02 22,216 +0.05(+0.27%)
Mar 20, 2012 16.99 17.10 16.72 16.97 24,387 -0.21(-1.21%)
Mar 19, 2012 16.79 17.30 16.53 17.18 41,646 +0.32(+1.87%)
Mar 16, 2012 16.52 16.86 16.39 16.86 66,352 +0.38(+2.28%)
Mar 15, 2012 16.41 16.49 16.26 16.49 17,333 +0.08(+0.47%)
Mar 14, 2012 16.41 16.52 16.32 16.41 21,922 -0.07(-0.42%)
Mar 13, 2012 15.72 16.49 15.65 16.48 52,242 +0.94(+6.03%)
Mar 12, 2012 15.72 15.72 15.37 15.54 24,581 -0.19(-1.22%)
Mar 09, 2012 15.43 15.90 15.42 15.73 41,102 +0.28(+1.79%)
Mar 08, 2012 15.14 15.46 15.03 15.46 28,963 +0.25(+1.67%)
Mar 07, 2012 15.10 15.24 14.99 15.20 19,421 +0.18(+1.18%)
Mar 06, 2012 14.96 15.26 14.91 15.03 22,937 -0.12(-0.81%)
Mar 05, 2012 14.91 15.18 14.71 15.15 31,094 +0.24(+1.60%)
Mar 02, 2012 15.32 15.32 14.91 14.91 41,010 -0.36(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.